日本製鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 283 | 288.9 | 282.6 | 287.5 | +2.6 | +0.9% | 32,473,000 |
| 2015/08/06 | 288.6 | 288.6 | 283.2 | 284.9 | +1.7 | +0.6% | 36,495,000 |
| 2015/08/05 | 278 | 286.7 | 276.1 | 283.2 | +2.5 | +0.9% | 36,730,000 |
| 2015/08/04 | 281.2 | 285 | 278.9 | 280.7 | -4.5 | -1.6% | 40,420,000 |
| 2015/08/03 | 290 | 291 | 283.1 | 285.2 | -7.9 | -2.7% | 41,011,000 |
| 2015/07/31 | 294.4 | 295.9 | 287.7 | 293.1 | +0.8 | +0.3% | 55,905,000 |
| 2015/07/30 | 281.6 | 294.4 | 281.2 | 292.3 | +16 | +5.8% | 65,719,000 |
| 2015/07/29 | 278.8 | 284.3 | 276.3 | 276.3 | -1.8 | -0.6% | 37,802,000 |
| 2015/07/28 | 278.9 | 281.6 | 276.2 | 278.1 | -3.3 | -1.2% | 38,684,000 |
| 2015/07/27 | 281 | 284 | 279.1 | 281.4 | -2.7 | -1% | 42,456,000 |
| 2015/07/24 | 283 | 286 | 282.7 | 284.1 | -1.5 | -0.5% | 30,228,000 |
| 2015/07/23 | 289.8 | 289.9 | 282.4 | 285.6 | -4.1 | -1.4% | 46,324,000 |
| 2015/07/22 | 290.1 | 291.5 | 288.2 | 289.7 | -2.2 | -0.8% | 36,609,000 |
| 2015/07/21 | 296.5 | 296.5 | 288.6 | 291.9 | -3.2 | -1.1% | 34,789,000 |
| 2015/07/17 | 296 | 298.9 | 293.7 | 295.1 | -0.5 | -0.2% | 30,145,000 |
| 2015/07/16 | 296.8 | 296.9 | 290.7 | 295.6 | -2.8 | -0.9% | 44,950,000 |
| 2015/07/15 | 304.4 | 305 | 296.8 | 298.4 | -2.8 | -0.9% | 30,307,000 |
| 2015/07/14 | 299.7 | 305.3 | 298.6 | 301.2 | +6.5 | +2.2% | 37,043,000 |
| 2015/07/13 | 292.9 | 296.9 | 292.5 | 294.7 | +6.2 | +2.1% | 37,603,000 |
| 2015/07/10 | 289 | 292 | 286.7 | 288.5 | -0.9 | -0.3% | 39,727,000 |
| 2015/07/09 | 280 | 289.4 | 277.2 | 289.4 | -0.7 | -0.2% | 64,204,000 |
| 2015/07/08 | 300.2 | 300.9 | 289.8 | 290.1 | -13.1 | -4.3% | 60,459,000 |
| 2015/07/07 | 306 | 307.5 | 303.2 | 303.2 | +0.8 | +0.3% | 30,078,000 |
| 2015/07/06 | 302.4 | 304.5 | 300.5 | 302.4 | -7.4 | -2.4% | 42,201,000 |
| 2015/07/03 | 312.2 | 312.2 | 308.3 | 309.8 | -2 | -0.6% | 31,116,000 |
| 2015/07/02 | 313.9 | 313.9 | 310.6 | 311.8 | +1.1 | +0.4% | 32,708,000 |
| 2015/07/01 | 317.4 | 318.9 | 310 | 310.7 | -6.7 | -2.1% | 41,281,000 |
| 2015/06/30 | 316 | 317.6 | 312.8 | 317.4 | ±0 | ±0% | 29,229,000 |
| 2015/06/29 | 314 | 319.7 | 312.2 | 317.4 | -7.9 | -2.4% | 28,190,000 |
| 2015/06/26 | 332.3 | 332.3 | 324.5 | 325.3 | -5.2 | -1.6% | 30,527,000 |
| 2015/06/25 | 331.3 | 332.7 | 328.3 | 330.5 | -0.3 | -0.1% | 21,897,000 |
| 2015/06/24 | 331 | 334.4 | 330.5 | 330.8 | +1.3 | +0.4% | 29,353,000 |
| 2015/06/23 | 324.8 | 330.3 | 323.9 | 329.5 | +8.8 | +2.7% | 33,566,000 |
| 2015/06/22 | 319 | 322.4 | 317.8 | 320.7 | +1.5 | +0.5% | 26,635,000 |
| 2015/06/19 | 323.6 | 323.8 | 319.2 | 319.2 | ±0 | ±0% | 30,983,000 |
| 2015/06/18 | 321.8 | 322 | 318.5 | 319.2 | -2.6 | -0.8% | 27,951,000 |
| 2015/06/17 | 326.9 | 327.1 | 321.2 | 321.8 | -5.4 | -1.7% | 31,964,000 |
| 2015/06/16 | 332.7 | 333.8 | 326.2 | 327.2 | -7.3 | -2.2% | 35,304,000 |
| 2015/06/15 | 332.8 | 335 | 330.3 | 334.5 | -1.2 | -0.4% | 26,367,000 |
| 2015/06/12 | 336.4 | 338.4 | 334.6 | 335.7 | -2.3 | -0.7% | 40,018,000 |
| 2015/06/11 | 337.6 | 341 | 336.6 | 338 | +4.2 | +1.3% | 24,155,000 |
| 2015/06/10 | 336.8 | 339.9 | 333.5 | 333.8 | -1.9 | -0.6% | 32,742,000 |
| 2015/06/09 | 340 | 341.2 | 335 | 335.7 | -8.1 | -2.4% | 33,710,000 |
| 2015/06/08 | 345.4 | 348 | 343.3 | 343.8 | -1.6 | -0.5% | 23,702,000 |
| 2015/06/05 | 344.7 | 346 | 341.3 | 345.4 | -3 | -0.9% | 29,699,000 |
| 2015/06/04 | 349.5 | 350.4 | 344.2 | 348.4 | +0.5 | +0.1% | 38,369,000 |
| 2015/06/03 | 341.1 | 350.5 | 340.6 | 347.9 | +4.2 | +1.2% | 55,695,000 |
| 2015/06/02 | 347 | 348.2 | 341.1 | 343.7 | -1.8 | -0.5% | 29,746,000 |
| 2015/06/01 | 338.7 | 346.7 | 338.1 | 345.5 | +3.6 | +1.1% | 35,840,000 |
| 2015/05/29 | 338.9 | 344.3 | 337.7 | 341.9 | +2.7 | +0.8% | 43,289,000 |
2451～
2500
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「日本製鉄」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本製鉄 | 302,000円 | +15.0% | -8.5% | 3.97% | 11.27倍 | 0.59倍 |
|
粗鋼生産量で国内首位、世界４位。１２年に住金と合併し発足。技術力に定評。海外を積極拡大 |
| ＪＦＥ | 181,200円 | -2.3% | -23.8% | 4.42% | 15.37倍 | 0.46倍 |
|
粗鋼生産国内２位・世界１０位台のＪＦＥスチールが中核の持株会社。商事、エンジニアリングも |
| 神戸鋼 | 178,800円 | -2.9% | -30.0% | 4.47% | 7.03倍 | 0.61倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大和工 | 919,200円 | -12.6% | -8.1% | 4.35% | 16.67倍 | 1.02倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 丸一管 | 376,300円 | +0.9% | +33.2% | 3.57% | 12.27倍 | 0.83倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
市場注目の銘柄
チャート関連のコラム
